$39.92 +2.33 (%) Methanex Corp - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEOH historical data

Date Open High Low Close Volume
8/26/201537.3737.7436.2237.591,652,738
8/25/201539.3039.5936.4036.45890,502
8/24/201538.4840.4735.3438.031,311,603
8/21/201540.7840.8539.4039.501,739,401
8/20/201542.1842.2640.7940.85914,980
8/19/201542.6643.0340.9042.341,926,488
8/18/201544.5544.5743.6643.89503,370
8/17/201544.4044.9044.0144.55640,908
8/14/201544.2644.8243.9144.58616,437
8/13/201544.6644.6643.5844.20864,663
8/12/201545.3045.8344.5644.821,018,115
8/11/201546.0046.4344.3345.611,034,764
8/10/201545.7547.1544.9546.97585,034
8/7/201546.2847.1045.2045.341,263,238
8/6/201545.1146.5944.6146.351,663,750
8/5/201545.2246.2644.8745.14961,345
8/4/201544.0044.8943.4444.771,043,559
8/3/201544.9345.6243.4443.89884,173
7/31/201546.5947.1144.9845.091,220,626
7/30/201546.1947.3944.8446.081,838,786
7/29/201545.1947.2244.8346.521,272,549
7/28/201544.9445.7344.0145.59969,637
7/27/201544.6645.1444.2644.281,118,135
7/24/201547.3747.5244.6044.861,809,088
7/23/201548.1348.2247.2747.37785,426
7/22/201547.4847.8946.8547.86740,969
7/21/201547.6148.9247.6147.82450,992
7/20/201548.3948.3946.9147.69577,363
7/17/201549.3849.4348.2048.34716,874
7/16/201549.2149.7348.8949.27687,682
7/15/201550.4050.6948.8449.191,625,864
7/14/201549.8750.9649.3750.74688,254
7/13/201549.1950.3048.9249.89936,355
7/10/201550.5951.1149.3949.50799,029
7/9/201550.6651.4950.1250.13682,737
7/8/201551.1651.4249.9650.001,121,018
7/7/201551.5351.7449.4151.561,988,213
7/6/201553.3753.5651.5551.77873,667
7/2/201554.7154.8853.7954.35401,954
7/1/201555.8656.8354.3954.42852,665
6/30/201555.9756.1155.2055.66663,810
6/29/201555.9256.4455.2055.52892,504
6/26/201557.0657.7256.6456.90476,430
6/25/201556.2857.2355.9657.11528,939
6/24/201556.0656.4055.7256.08397,225
6/23/201555.9956.5055.7556.23426,475
6/22/201555.0056.1254.9556.02573,992
6/19/201555.2355.3954.6455.12423,387
6/18/201554.0555.4453.7455.29817,808
6/17/201554.0854.6853.4053.70441,640
6/16/201553.3653.9352.9553.61369,347
6/15/201554.0454.4753.4653.57439,668
6/12/201554.3155.0454.2154.82311,705
6/11/201555.2555.3454.1455.02416,319
6/10/201555.4356.1054.9055.34507,776
6/9/201553.8755.1653.8754.74884,287
6/8/201554.4054.4053.2953.56597,665
6/5/201554.2955.1653.6254.51454,355
6/4/201555.9855.9854.3054.52533,804
6/3/201556.3357.1656.0056.31357,864
6/2/201554.9557.0054.9556.40686,405
6/1/201555.5655.5654.5254.81623,859
5/29/201555.3655.9655.3155.49525,424
5/28/201555.4455.7154.7455.70452,275
5/27/201555.5756.1955.1855.51469,838
5/26/201556.9456.9455.6855.78640,640
5/22/201557.2357.8856.7457.52484,927
5/21/201557.0558.0356.5057.67422,096
5/20/201556.6457.3456.4256.79500,365
5/19/201557.8257.8256.3156.57472,638
5/18/201558.3858.7758.0358.36355,183
5/15/201558.4759.0257.5158.55647,636
5/14/201558.6959.8058.3858.66493,123
5/13/201558.3958.9957.7758.22677,801
5/12/201557.6857.9856.8657.89520,673
5/11/201558.6059.0457.5257.82613,144
5/8/201559.1859.6257.8358.45716,412
5/7/201558.3658.9857.1558.58705,013
5/6/201559.1659.3557.3658.66802,192
5/5/201560.5060.9757.9658.51907,914
5/4/201561.0961.4060.0160.12592,744
5/1/201560.4361.1359.8560.90691,733
4/30/201559.3960.3358.5360.211,689,441
4/29/201558.7059.6958.1159.37861,988
4/28/201558.6359.1257.7859.111,009,489
4/27/201558.2658.9457.7258.67561,258
4/24/201556.3758.1556.1357.96553,897
4/23/201554.9056.5554.4456.08561,427
4/22/201555.7555.7854.5455.06618,436
4/21/201556.9357.0955.1755.68620,665
4/20/201555.5056.8855.1656.81597,192
4/17/201556.6456.7655.0155.58563,440
4/16/201557.3157.8456.4856.70845,803
4/15/201556.9258.9956.6058.00770,404
4/14/201556.0357.0955.9556.73376,989
4/13/201555.5556.1955.3855.79442,216
4/10/201555.7555.9354.6055.62541,407
4/9/201554.5056.5754.3656.19436,303
4/8/201555.6656.1954.4654.50585,489
4/7/201555.1456.1155.1455.38446,251
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!